PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 13,150
-150 (-1.13%)
Dec 19, 2025, 3:31 PM WIB
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13,325.00 | 13,475.00 | 13,150.00 | 13,200.00 | - | -0.75% | 2,658,000 |
| Dec 18, 2025 | 13,750.00 | 13,750.00 | 13,275.00 | 13,300.00 | 13,300.00 | -2.56% | 8,158,600 |
| Dec 17, 2025 | 13,600.00 | 14,000.00 | 13,475.00 | 13,650.00 | 13,650.00 | 1.30% | 9,363,800 |
| Dec 16, 2025 | 13,425.00 | 13,600.00 | 13,325.00 | 13,475.00 | 13,475.00 | 0.37% | 5,612,800 |
| Dec 15, 2025 | 13,775.00 | 13,800.00 | 13,425.00 | 13,425.00 | 13,425.00 | -2.01% | 7,746,400 |
| Dec 12, 2025 | 13,475.00 | 14,125.00 | 13,275.00 | 13,700.00 | 13,700.00 | 3.01% | 8,246,500 |
| Dec 11, 2025 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.93% | 6,409,600 |
| Dec 10, 2025 | 13,625.00 | 13,700.00 | 13,400.00 | 13,425.00 | 13,425.00 | -1.47% | 7,403,000 |
| Dec 9, 2025 | 13,900.00 | 13,950.00 | 13,600.00 | 13,625.00 | 13,625.00 | -1.98% | 6,179,500 |
| Dec 8, 2025 | 13,775.00 | 14,200.00 | 13,775.00 | 13,900.00 | 13,838.01 | 1.65% | 14,942,800 |
| Dec 5, 2025 | 13,700.00 | 13,725.00 | 13,550.00 | 13,675.00 | 13,614.01 | -0.18% | 4,236,100 |
| Dec 4, 2025 | 13,750.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,638.90 | - | 3,134,400 |
| Dec 3, 2025 | 13,725.00 | 13,925.00 | 13,600.00 | 13,700.00 | 13,638.90 | 0.18% | 7,991,800 |
| Dec 2, 2025 | 13,475.00 | 13,900.00 | 13,300.00 | 13,675.00 | 13,614.01 | 1.48% | 10,500,800 |
| Dec 1, 2025 | 14,025.00 | 14,050.00 | 13,300.00 | 13,475.00 | 13,414.90 | -3.92% | 26,007,300 |
| Nov 28, 2025 | 13,900.00 | 14,300.00 | 13,875.00 | 14,025.00 | 13,962.45 | 1.26% | 12,919,700 |
| Nov 27, 2025 | 13,775.00 | 14,100.00 | 13,600.00 | 13,850.00 | 13,788.23 | 0.54% | 9,229,700 |
| Nov 26, 2025 | 13,925.00 | 13,975.00 | 13,750.00 | 13,775.00 | 13,713.56 | -0.90% | 8,429,200 |
| Nov 25, 2025 | 13,900.00 | 14,125.00 | 13,875.00 | 13,900.00 | 13,838.01 | -2.63% | 10,875,900 |
| Nov 24, 2025 | 14,100.00 | 14,425.00 | 14,025.00 | 14,275.00 | 14,211.33 | 1.78% | 7,246,000 |
| Nov 21, 2025 | 13,875.00 | 14,350.00 | 13,825.00 | 14,025.00 | 13,962.45 | 0.90% | 6,807,500 |
| Nov 20, 2025 | 14,000.00 | 14,075.00 | 13,900.00 | 13,900.00 | 13,838.01 | -0.71% | 5,521,400 |
| Nov 19, 2025 | 14,225.00 | 14,250.00 | 13,700.00 | 14,000.00 | 13,937.56 | -1.58% | 14,080,600 |
| Nov 18, 2025 | 14,400.00 | 14,475.00 | 14,225.00 | 14,225.00 | 14,161.56 | -1.22% | 5,674,800 |
| Nov 17, 2025 | 14,725.00 | 15,200.00 | 14,350.00 | 14,400.00 | 14,335.78 | -2.21% | 30,019,100 |
| Nov 14, 2025 | 14,175.00 | 15,700.00 | 14,175.00 | 14,725.00 | 14,659.33 | 3.70% | 42,106,500 |
| Nov 13, 2025 | 14,175.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,136.67 | - | 3,972,800 |
| Nov 12, 2025 | 14,350.00 | 14,475.00 | 14,150.00 | 14,200.00 | 14,136.67 | -0.70% | 6,343,000 |
| Nov 11, 2025 | 14,400.00 | 14,425.00 | 14,100.00 | 14,300.00 | 14,236.22 | -0.52% | 6,825,300 |
| Nov 10, 2025 | 14,675.00 | 14,675.00 | 14,325.00 | 14,375.00 | 14,310.89 | -1.37% | 5,137,400 |
| Nov 7, 2025 | 14,325.00 | 14,825.00 | 14,300.00 | 14,575.00 | 14,510.00 | 2.10% | 14,359,800 |
| Nov 6, 2025 | 14,500.00 | 14,500.00 | 13,925.00 | 14,275.00 | 14,211.33 | -0.17% | 6,717,700 |
| Nov 5, 2025 | 14,025.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,236.22 | 1.96% | 3,521,900 |
| Nov 4, 2025 | 14,050.00 | 14,075.00 | 13,900.00 | 14,025.00 | 13,962.45 | - | 3,513,900 |
| Nov 3, 2025 | 14,125.00 | 14,150.00 | 13,925.00 | 14,025.00 | 13,962.45 | -0.18% | 3,255,700 |
| Oct 31, 2025 | 14,125.00 | 14,300.00 | 13,975.00 | 14,050.00 | 13,987.34 | 0.36% | 6,870,000 |
| Oct 30, 2025 | 14,000.00 | 14,075.00 | 13,675.00 | 14,000.00 | 13,937.56 | - | 5,586,900 |
| Oct 29, 2025 | 13,525.00 | 14,000.00 | 13,375.00 | 14,000.00 | 13,937.56 | 3.70% | 8,903,800 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,439.79 | -1.46% | 4,888,600 |
| Oct 27, 2025 | 14,075.00 | 14,200.00 | 13,100.00 | 13,700.00 | 13,638.90 | -2.32% | 22,418,100 |
| Oct 24, 2025 | 14,175.00 | 14,325.00 | 14,025.00 | 14,025.00 | 13,962.45 | -1.92% | 6,649,000 |
| Oct 23, 2025 | 14,550.00 | 14,550.00 | 14,300.00 | 14,300.00 | 14,236.22 | -2.05% | 5,474,100 |
| Oct 22, 2025 | 14,400.00 | 14,625.00 | 14,250.00 | 14,600.00 | 14,534.88 | 1.74% | 10,404,600 |
| Oct 21, 2025 | 14,425.00 | 14,425.00 | 14,150.00 | 14,350.00 | 14,286.00 | -0.52% | 6,298,900 |
| Oct 20, 2025 | 14,500.00 | 14,775.00 | 14,250.00 | 14,425.00 | 14,360.66 | 2.67% | 10,491,400 |
| Oct 17, 2025 | 14,150.00 | 14,150.00 | 13,900.00 | 14,050.00 | 13,987.34 | -0.71% | 6,344,000 |
| Oct 16, 2025 | 14,100.00 | 14,175.00 | 13,975.00 | 14,150.00 | 14,086.89 | 0.53% | 4,350,400 |
| Oct 15, 2025 | 14,300.00 | 14,350.00 | 13,825.00 | 14,075.00 | 14,012.23 | 0.54% | 9,047,900 |
| Oct 14, 2025 | 14,075.00 | 14,500.00 | 13,600.00 | 14,000.00 | 13,937.56 | 2.94% | 21,119,600 |
| Oct 13, 2025 | 14,350.00 | 14,575.00 | 13,525.00 | 13,600.00 | 13,539.34 | -7.80% | 25,691,500 |